List of Securities Quotation Development Board: Date: Tuesday, 13 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 50 50 50 50 0 22,400 1,120,000 15 87.719 50 T/J 3,211,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,500 J 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,220 1,220 1,200 1,220 0 162,000 196,131,000 48 63.377 1,220 T/J 4,000 1,210 B 4,700 4 AGAR Asia Sejahtera Mina Tbk. 500 550 500 500 0 4,600 2,305,000 4 454.545 500 T/J 11,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 180 179 168 178 -2 29,300 5,060,600 28 161.818 178 T/J 12,400 176 B 1,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 62 68 58 62 0 673,200 42,055,900 137 233.759 63 J 56,900 62 T/B 11,700 7 AIMS Akbar Indo Makmur Stimec Tbk 176 176 165 173 -3 14,800 2,468,800 24 138.400 165 J 11,100 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 2 75.893 50 T/J 4,234,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 310 310 310 0 900 279,000 3 40.892 312 J 5,200 310 T/B 9,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 450 450 448 448 -2 6,300 2,822,800 15 224.000 460 J 400 420 B 500 11 ALDO Alkindo Naratama Tbk. 390 428 408 416 26 2,100 876,000 5 304.889 416 T/J 17,600 380 B 100 12 ALKA Alakasa Industrindo Tbk 274 324 256 274 0 56,100 14,625,400 47 46.128 268 J 10,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 190 190 190 190 0 300 57,000 2 29.231 208 J 500 191 B 10,000 14 AMAG Asuransi Multi Artha Guna Tbk. 196 199 194 199 3 50,700 9,857,400 22 189.524 198 J 100 195 B 1,300 15 AMAR Bank Amar Indonesia Tbk. 300 316 292 298 -2 128,100 38,486,600 103 171.264 298 T/J 900 296 B 2,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 304 304 302 304 0 200 60,600 2 237.500 298 J 300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,080 2,070 2,070 2,070 -10 1,100 2,277,000 3 108.947 2,110 J 900 2,060 B 1,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 5,900 295,000 21 125.000 50 T/J 33,856,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 149 158 140 150 1 14,600 2,133,700 32 9.603 150 T/J 3,600 141 B 1,400 20 APIC Pacific Strategic Financial Tbk. 910 910 885 910 0 9,423,700 8,426,267,500 1,674 967.920 910 T/J 68,500 905 B 97,100 21 APII Arita Prima Indonesia Tbk. 157 163 160 160 3 25,700 4,112,600 5 72.727 160 T/J 200 151 B 100 22 ARGO Argo Pantes Tbk 1,735 1,800 1,735 1,800 65 6,700 11,896,000 7 45.226 1,875 J 2,800 1,800 T/B 4,000 23 ARII Atlas Resources Tbk. 440 440 440 440 0 10,000 4,400,000 3 29.333 440 T/J 22,000 410 B 400 24 ARKA Arkha Jayanti Persada Tbk. 91 95 90 92 1 9,905,800 915,906,200 3,053 38.983 92 T/J 67,200 91 B 1,500 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 310 J 3,000 292 B 200 27 ARTO Bank Jago Tbk. 2,780 2,780 2,710 2,780 0 142,000 391,784,000 78 14,010.684 2,780 T/J 90,400 2,750 B 1,000 28 ASBI Asuransi Bintang Tbk. 318 310 302 310 -8 200 61,200 2 235.330 350 J 400 310 T/B 1,900 29 ASJT Asuransi Jasa Tania Tbk. 112 114 112 114 2 2,800 314,800 6 76.000 114 T/J 3,500 111 B 2,000 30 ASPI Andalan Sakti Primaindo Tbk. 116 140 109 137 21 29,372,000 3,768,705,600 3,344 130.476 137 T/J 1,051,200 136 B 1,072,500 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,800 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 13,300 665,000 10 50.000 50 T/J 7,071,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 23,900 1,195,000 10 57.388 50 T/J 19,334,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 400 2 2,673,100 1,069,233,800 5 294.909 410 J 10,000 398 B 21,100 35 BAJA Saranacentral Bajatama Tbk. 128 132 120 120 -8 1,141,900 139,386,800 122 48.000 120 T/J 6,009,200 0 B 0 36 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 100 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 208,000 10,400,000 15 33.333 50 T/J 59,532,900 0 B 0 38 BAYU Bayu Buana Tbk 1,195 1,140 1,140 1,140 -55 800 912,000 2 140.617 1,140 T/J 100 0 B 0 39 BBHI Bank Harda Internasional Tbk. 191 197 178 178 -13 1,069,100 193,213,800 206 142.400 178 T/J 5,200 0 B 0 40 BBLD Buana Finance Tbk. 338 0 0 338 0 0 0 0 134.327 378 J 1,000 338 B 3,000 41 BBSI Bank Bisnis Internasional Tbk. 730 750 715 725 -5 171,200 124,290,500 98 151.042 730 J 31,100 725 T/B 600 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 123 119 123 0 586,600 70,661,400 229 102.500 123 T/J 96,600 122 B 10,600 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,500 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 110,900 5,545,300 38 45.455 50 T/J 138,200 0 B 0 45 BEEF Estika Tata Tiara Tbk. 145 145 141 145 0 3,152,200 453,760,300 355 42.647 146 J 366,800 145 T/B 3,875,700 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 105,200 5,260,000 40 217.306 50 T/J 1,060,497,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 159 161 157 160 1 3,182,000 505,535,400 327 533.333 160 T/J 56,700 159 B 250,500 48 BESS Batulicin Nusantara Maritim Tbk. 208 216 208 216 8 1,224,900 259,120,000 157 205.714 216 T/J 11,500 212 B 93,000 49 BGTG Bank Ganesha Tbk. 60 57 56 56 -4 3,937,800 220,536,800 171 54.369 56 T/J 4,983,200 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 476 478 468 478 2 141,006,700 66,872,232,200 2,165 464.078 480 J 257,200 478 T/B 54,000 51 BIKA Binakarya Jaya Abadi Tbk. 140 138 131 138 -2 21,900 2,916,100 24 13.800 138 T/J 12,300 137 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 900 45,000 3 12.286 50 T/J 389,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 46,400 2,320,000 7 35.714 50 T/J 70,077,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 57 57 56 56 -1 301,000 16,863,600 104 23.353 56 T/J 3,600 55 B 27,000 55 BKDP Bukit Darmo Property Tbk 52 52 50 52 0 31,000 1,610,000 17 43.333 52 T/J 2,900 50 B 48,700 56 BKSW Bank QNB Indonesia Tbk. 72 92 69 89 17 2,222,700 181,150,200 503 204.222 90 J 31,000 89 T/B 144,300 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 300 3,220 B 100 58 BLUE Berkah Prima Perkasa Tbk. 625 625 615 620 -5 93,900 58,190,500 78 476.923 625 J 11,900 620 T/B 5,600 59 BMAS Bank Maspion Indonesia Tbk. 278 296 278 280 2 41,900 12,166,400 49 87.500 286 J 1,000 280 T/B 10,300 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,300 65,000 3 0.172 50 T/J 94,360,400 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,335 1,370 -25 126,396,500 173,531,131,500 3,721 1,330.097 1,370 T/J 94,300 1,350 B 2,700 62 BOLA Bali Bintang Sejahtera Tbk. 160 161 158 161 1 39,500 6,339,100 19 92.000 161 T/J 4,500 158 B 2,000 63 BOLT Garuda Metalindo Tbk. 510 635 630 630 120 5,200 3,276,500 10 114.545 0 J 0 630 T/B 10,800 64 BOSS Borneo Olah Sarana Sukses Tbk. 113 115 106 106 -7 9,425,500 1,021,488,700 732 26.500 107 J 9,000 106 T/B 19,800 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,800 1,150 B 43,100 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 75,763,900 3,877,092,800 932 8.031 52 J 8,217,800 51 T/B 8,572,300 68 BRNA Berlina Tbk. 1,140 1,140 1,065 1,140 0 6,000 6,805,000 8 855.342 1,140 T/J 6,400 1,065 B 300 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 1,380 1,420 20 10,500 14,722,500 35 72.821 1,420 T/J 1,200 1,375 B 5,100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 1,300 65,000 12 383.083 50 T/J 6,811,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. 195 202 195 200 5 66,800 13,412,800 19 667.936 202 J 9,400 200 T/B 100 73 BUKK Bukaka Teknik Utama Tbk. 700 705 705 705 5 600 423,000 2 119.492 735 J 19,800 720 B 2,400 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,003,000 400,150,000 116 2.902 50 T/J 51,442,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 12,800 675,800 6 40.000 53 J 19,700 52 T/B 2,900 76 CAKK Cahayaputra Asa Keramik Tbk. 57 54 54 54 -3 2,177,200 117,568,800 103 32.143 54 T/J 8,829,900 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 114 107 107 107 -7 200 21,400 1 53.500 113 J 2,200 107 T/B 14,200 78 CARE Metro Healthcare Indonesia Tbk. 348 352 342 344 -4 248,627,000 86,746,909,000 2,394 333.981 346 J 61,500 344 T/B 88,300 79 CASA Capital Financial Indonesia Tbk. 386 388 386 386 0 4,501,500 1,746,579,000 5 705.190 398 J 100 386 T/B 19,700 80 CASS Cardig Aero Services Tbk. 212 214 200 210 -2 1,837,300 389,343,200 246 52.500 212 J 59,400 210 T/B 1,429,000 81 CBMF Cahaya Bintang Medan Tbk. 400 404 398 404 4 2,387,600 956,891,000 154 252.500 404 T/J 23,000 402 B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 226 232 224 228 2 753,700 172,039,200 131 91.200 228 T/J 10,000 226 B 10,800 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 137 130 133 -2 4,775,900 636,145,000 472 851.200 134 J 23,300 133 T/B 5,400 84 CINT Chitose Internasional Tbk. 240 0 0 240 0 0 0 0 72.727 240 J 2,900 228 B 200 85 CITA Cita Mineral Investindo Tbk. 2,200 2,400 2,200 2,400 200 1,800 3,990,000 6 8,708.905 2,400 T/J 100 2,200 B 100 86 CLAY Citra Putra Realty Tbk. 1,890 1,885 1,885 1,885 -5 100 188,500 1 1,047.222 1,880 J 200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 675 675 660 660 -15 29,800 19,845,500 54 330.000 670 J 2,000 660 T/B 43,500 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 210 210 199 206 -4 38,200 7,944,400 6 374.545 206 T/J 9,700 199 B 100 91 COCO Wahana Interfood Nusantara Tbk. 980 980 980 980 0 1,200 1,176,000 2 494.949 980 T/J 100 975 B 100 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 13,163,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 50 51 0 546,000 27,300,900 117 17.000 51 T/J 464,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 440 550 450 496 56 6,700 3,138,200 17 253.061 490 J 3,200 488 B 500 96 CSRA Cisadane Sawit Raya Tbk. 350 370 342 346 -4 11,599,800 4,112,062,000 1,742 276.800 348 J 133,100 346 T/B 8,600 97 CTTH Citatah Tbk. 50 54 50 51 1 141,600 7,238,200 33 2.147 51 T/J 2,700 50 B 1,013,700 98 DADA Diamond Citra Propertindo Tbk. 52 54 51 52 0 19,933,300 1,028,474,500 721 50.980 53 J 3,389,500 52 T/B 381,800 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 182 183 170 170 -12 27,498,200 4,757,882,400 2,758 113.333 170 T/J 1,098,200 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,630 1,635 1,630 1,635 5 10,100 16,502,500 15 3,281.683 1,640 J 1,800 1,635 T/B 200 102 DFAM Dafam Property Indonesia Tbk. 328 328 308 328 0 4,100 1,324,800 4 285.217 326 J 1,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,240 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,500 2,260 2,350 70 217,500 502,270,000 40 79.661 2,350 T/J 12,800 2,300 B 100 105 DKFT Central Omega Resources Tbk. 113 114 111 112 -1 3,260,200 364,843,700 314 287.696 112 T/J 2,613,200 111 B 431,000 106 DMMX Digital Mediatama Maxima Tbk. 168 195 169 180 12 13,276,900 2,397,517,800 1,656 78.261 180 T/J 2,558,400 179 B 56,500 107 DNET Indoritel Makmur Internasional Tbk. 3,370 3,260 3,200 3,260 -110 14,000 45,126,000 14 2,863.693 3,290 J 1,600 3,260 T/B 400 108 DUTI Duta Pertiwi Tbk 3,600 3,630 3,600 3,600 0 500 1,806,000 4 362.064 3,600 T/J 200 3,370 B 100 109 DWGL Dwi Guna Laksana Tbk. 220 218 210 210 -10 8,500 1,821,400 13 140.000 210 T/J 500 208 B 200 110 EAST Eastparc Hotel Tbk. 55 62 54 55 0 19,063,900 1,102,639,400 1,185 41.353 55 T/J 55,500 54 B 1,045,200 111 ECII Electronic City Indonesia Tbk. 800 800 800 800 0 15,000 12,000,000 3 19.753 800 T/J 84,200 745 B 500 112 EMDE Megapolitan Developments Tbk. 200 198 186 198 -2 45,000 8,610,000 4 79.200 199 J 5,300 186 B 5,800 113 ENRG Energi Mega Persada Tbk. 52 54 51 52 0 21,083,200 1,095,446,100 459 4.335 53 J 53,600 52 T/B 11,168,900 114 ENVY Envy Technologies Indonesia Tbk. 53 53 50 51 -2 55,955,800 2,864,057,500 1,448 13.784 52 J 16,351,600 51 T/B 5,688,700 115 ENZO Morenzo Abadi Perkasa Tbk. 51 54 50 50 -1 49,581,300 2,527,650,800 1,657 47.619 51 J 11,400 50 T/B 13,068,300 116 EPAC Megalestari Epack Sentosaraya Tbk. 350 354 326 326 -24 15,886,500 5,276,898,200 3,334 296.364 326 T/J 206,300 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,890 1,880 1,850 1,860 -30 27,900 51,893,000 15 1,301.345 1,860 T/J 2,200 1,855 B 4,600 118 ERTX Eratex Djaja Tbk. 130 122 122 122 -8 2,000 244,000 3 51.780 129 J 100 122 T/B 8,900 119 ESIP Sinergi Inti Plastindo Tbk. 177 178 165 165 -12 2,479,600 424,049,200 302 101.227 165 T/J 3,011,600 0 B 0 120 ESTA Esta Multi Usaha Tbk. 103 99 99 99 -4 23,300 2,306,700 8 82.500 99 T/J 129,800 98 B 20,000 121 FAST Fast Food Indonesia Tbk. 935 945 935 935 0 29,900 28,056,500 36 2,940.899 945 J 76,000 935 T/B 463,200 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 266 270 248 248 -18 15,930,600 4,046,812,200 2,214 49.600 250 J 181,600 248 T/B 400 124 FISH FKS Multi Agro Tbk. 2,730 2,730 2,730 2,730 0 100 273,000 1 2,184.000 2,750 J 1,000 2,730 T/B 300 125 FITT Hotel Fitra International Tbk. 60 64 60 60 0 86,900 5,277,000 13 58.824 60 T/J 14,500 59 B 15,200 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 490 J 100 370 B 300 127 FOOD Sentra Food Indonesia Tbk. 114 115 113 114 0 439,800 49,934,900 93 84.444 115 J 181,500 114 T/B 60,300 128 FORU Fortune Indonesia Tbk 95 105 89 94 -1 14,800 1,416,500 54 72.308 94 T/J 6,500 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 123 124 119 119 -4 5,082,900 613,478,300 492 36.096 120 J 5,200 119 T/B 31,600 130 FUJI Fuji Finance Indonesia Tbk. 107 110 104 108 1 11,700 1,226,500 12 98.182 108 T/J 11,200 107 B 400 131 GDST Gunawan Dianjaya Steel Tbk. 86 80 80 80 -6 3,527,900 282,232,000 296 50.000 80 T/J 5,000,600 0 B 0 132 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 372 J 47,400 346 B 2,000 133 GGRP Gunung Raja Paksi Tbk. 306 308 308 308 2 3,300 1,016,400 4 36.667 320 J 1,400 308 T/B 100,000 134 GLOB Global Teleshop Tbk. 123 120 115 116 -7 5,200 623,100 3 10.087 120 J 400 116 T/B 8,500 135 GLVA Galva Technologies Tbk. 316 318 300 318 2 7,321,100 2,326,569,800 35 140.708 318 T/J 1,012,000 302 B 5,600 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 26,300 5,417,800 5 121.893 208 J 22,100 195 B 1,000 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 93 88 88 88 -5 100 8,800 1 7.080 93 J 2,500 88 T/B 3,600 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 4,395,200 0 B 0 142 HELI Jaya Trishindo Tbk. 198 210 188 200 2 21,700 4,334,300 20 181.818 202 J 1,200 198 B 100 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 1,035 1,085 985 995 -40 1,051,100 1,035,493,000 27 261.842 1,055 J 100 990 B 10,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 171,000 8,550,000 27 47.619 50 T/J 12,852,600 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 44,582,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 296 278 278 278 -18 100 27,800 1 19.653 296 J 2,000 278 T/B 1,900 148 ICON Island Concepts Indonesia Tbk. 54 54 54 54 0 14,300 772,200 6 103.655 55 J 20,100 54 T/B 200 149 IFSH Ifishdeco Tbk. 370 370 360 364 -6 1,300 471,400 5 82.727 364 T/J 1,400 360 B 400 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 208 210 200 202 -6 4,174,700 846,107,800 607 168.333 204 J 40,600 200 B 396,600 152 IKBI Sumi Indo Kabel Tbk. 214 214 214 214 0 200 42,800 2 19.407 214 T/J 600 208 B 300 153 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,230 1,230 -20 661,600 818,618,500 73 323.684 1,235 J 50,000 1,230 T/B 249,300 154 INAI Indal Aluminium Industry Tbk. 332 332 328 328 -4 5,600 1,847,400 8 119.751 332 J 4,900 328 T/B 5,700 155 INCF Indo Komoditi Korpora Tbk. 60 65 57 63 3 15,754,300 971,528,200 781 51.220 63 T/J 43,100 62 B 29,100 156 INDO Royalindo Investa Wijaya Tbk. 110 109 107 108 -2 4,100 445,100 8 98.182 109 J 10,500 108 T/B 4,900 157 INDX Tanah Laut Tbk 58 56 54 54 -4 41,900 2,286,600 22 4.320 54 T/J 16,900 0 B 0 158 INOV Inocycle Technology Group Tbk. 167 177 158 165 -2 74,500 11,958,100 31 66.000 165 T/J 400 160 B 500 159 INPP Indonesian Paradise Property Tbk. 695 690 690 690 -5 200 138,000 1 657.143 695 J 5,900 655 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,385 1,425 1,360 1,415 30 760,200 1,058,212,500 402 512.681 1,415 T/J 800 1,365 B 2,200 161 INRU Toba Pulp Lestari Tbk. 980 1,000 980 1,000 20 76,400 76,102,000 7 10.152 1,000 T/J 65,700 930 B 1,000 162 INTA Intraco Penta Tbk. 216 216 202 202 -14 441,000 89,250,400 24 142.393 202 T/J 9,000 0 B 0 163 INTD Inter Delta Tbk 163 216 169 171 8 13,200 2,361,200 42 52.663 171 T/J 5,000 158 B 300 164 IPCC Indonesia Kendaraan Terminal Tbk. 392 396 390 392 0 1,644,600 645,883,400 292 23.902 394 J 19,800 392 T/B 35,500 165 IPCM Jasa Armada Indonesia Tbk. 224 224 220 222 -2 99,200 22,081,200 28 58.421 224 J 1,500 222 T/B 4,700 166 IRRA Itama Ranoraya Tbk. 810 815 790 800 -10 21,347,700 17,109,717,500 4,566 213.904 805 J 35,000 800 T/B 422,600 167 ITIC Indonesian Tobacco Tbk. 735 740 695 715 -20 379,000 268,302,000 243 325.000 720 J 2,000 715 T/B 1,300 168 ITMA Sumber Energi Andalan Tbk. 480 490 470 474 -6 4,013,000 1,926,185,000 126 136.403 480 J 200 474 T/B 1,900 169 JAST Jasnita Telekomindo Tbk. 116 122 110 112 -4 35,580,300 4,001,847,700 2,733 45.528 113 J 301,900 112 T/B 688,000 170 JAYA Armada Berjaya Trans Tbk. 79 100 74 96 17 16,959,900 1,541,728,700 4,409 33.333 96 T/J 624,000 93 B 20,000 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 300 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 442 428 428 428 -14 100 42,800 1 242.782 460 J 16,400 450 B 2,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 142 142 135 142 0 55,800 7,780,200 15 101.429 142 T/J 262,700 135 B 32,100 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 970 920 970 50 4,000 3,685,000 2 208.908 975 J 100 920 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 905 15 1,982,200 1,772,713,500 50 2,011.111 905 T/J 21,900 895 B 113,300 178 KARW ICTSI Jasa Prima Tbk. 75 79 70 72 -3 3,714,200 271,771,500 326 12.188 72 T/J 37,100 71 B 5,200 179 KAYU Darmi Bersaudara Tbk. 77 72 72 72 -5 478,100 34,423,200 55 48.000 72 T/J 15,371,600 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 60 60 56 56 -4 302,246,300 17,306,361,700 4,203 56.000 56 T/J 25,087,300 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 198 194 197 0 156,900 30,586,300 28 6.567 197 T/J 101,000 195 B 2,100 182 KBLV First Media Tbk. 444 470 414 414 -30 215,000 93,440,000 82 110.124 430 J 5,900 414 T/B 24,700 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 720 760 725 735 15 1,400 1,032,500 6 183.750 755 J 10,000 735 T/B 5,600 185 KEJU Mulia Boga Raya Tbk. 1,180 1,190 1,155 1,160 -20 694,400 815,141,000 245 154.667 1,165 J 23,900 1,160 T/B 22,300 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 20,300 1,015,000 2 1.818 50 T/J 247,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 160 172 151 172 12 21,600 3,377,300 13 57.333 172 T/J 8,600 151 B 6,600 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,330 J 600 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 595 560 580 0 115,100 66,714,000 26 193.333 580 T/J 43,900 560 B 200 190 KMTR Kirana Megatara Tbk. 310 310 302 308 -2 23,000 7,065,000 14 67.249 310 J 800,000 308 T/B 6,100 191 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 11,200 98 B 15,000 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 300 0 B 0 193 KOPI Mitra Energi Persada Tbk. 456 0 0 456 0 0 0 0 115.443 456 J 5,000 428 B 100 194 KPAS Cottonindo Ariesta Tbk. 83 78 78 78 -5 1,534,800 119,714,400 203 46.429 78 T/J 8,286,300 0 B 0 195 KPIG MNC Land Tbk. 104 105 103 105 1 788,500 82,213,700 75 225.938 105 T/J 225,000 104 B 341,900 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 182 182 177 177 -5 79,500 14,200,100 24 45.385 179 J 5,000 176 B 400 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 360 360 358 360 0 15,000 5,392,400 4 173.077 360 T/J 28,600 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 212,100 10,605,000 114 15.714 50 T/J 4,528,700 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 78 80 78 79 1 35,400 2,828,600 11 11.528 80 J 8,300 79 T/B 7,900 203 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 284 J 1,000 244 B 4,400 204 LPIN Multi Prima Sejahtera Tbk 222 244 210 240 18 119,500 27,972,200 15 109.474 240 T/J 25,100 214 B 195,000 205 LPLI Star Pacific Tbk 84 88 85 85 1 4,200 361,300 3 2.622 85 T/J 18,700 80 B 100 206 LPPS Lenox Pasifik Investama Tbk. 82 79 79 79 -3 600 47,400 2 5.366 82 J 5,100 79 T/B 28,200 207 LRNA Eka Sari Lorena Transport Tbk. 121 136 121 135 14 10,600 1,403,200 17 15.000 135 T/J 800 125 B 200,000 208 LUCK Sentral Mitra Informatika Tbk. 180 184 173 176 -4 5,818,700 1,026,855,400 710 61.538 177 J 4,900 176 T/B 12,600 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 200 10,000 2 45.455 50 T/J 24,833,400 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,130 2,140 1,985 2,080 -50 598,600 1,233,400,500 242 99.048 2,100 J 9,700 2,080 T/B 168,800 212 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 15,000 20,250,000 3 80.357 1,350 T/J 600 1,270 B 100 213 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,935,800 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,150 2,200 2,130 2,190 40 252,200 544,510,000 196 168.462 2,190 T/J 200 2,180 B 1,000 215 MCAS M Cash Integrasi Tbk. 2,100 2,140 2,100 2,100 0 2,372,000 5,002,216,000 738 151.625 2,110 J 9,400 2,100 T/B 817,400 216 MDKA Merdeka Copper Gold Tbk. 1,790 1,810 1,760 1,805 15 78,056,500 139,395,341,000 6,928 470.675 1,805 T/J 2,674,200 1,800 B 1,001,300 217 MDKI Emdeki Utama Tbk. 155 157 155 156 1 27,700 4,344,300 11 36.507 156 T/J 6,200 151 B 12,900 218 MERK Merck Tbk. 3,180 3,180 3,130 3,180 0 22,300 70,573,000 26 8,384.528 3,200 J 4,200 3,180 T/B 1,100 219 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 1,000 1,070 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 505 515 505 515 10 9,000 4,626,000 11 257.500 515 T/J 5,400 510 B 1,200 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 290 292 290 290 0 15,200 4,408,200 10 59.184 290 T/J 17,400 288 B 1,000 223 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,290 B 1,600 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,054,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,280,500 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 30,000 1,500,000 3 125.000 50 T/J 9,140,300 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,725 21,000 20,500 21,000 275 4,500 92,645,000 9 1,000.000 21,500 J 500 21,000 T/B 200 229 MLIA Mulia Industrindo Tbk 428 430 406 428 0 6,136,300 2,620,463,400 217 71.482 428 T/J 13,000 412 B 1,500 230 MMLP Mega Manunggal Property Tbk. 270 288 268 274 4 5,290,100 1,472,987,800 626 46.838 276 J 10,000 274 T/B 119,000 231 MOLI Madusari Murni Indah Tbk. 895 930 930 930 35 600 558,000 1 160.345 930 T/J 600 850 B 600 232 MPOW Megapower Makmur Tbk. 73 89 71 73 0 6,577,000 526,794,400 872 36.500 74 J 3,000 73 T/B 135,800 233 MPRO Maha Properti Indonesia Tbk. 770 890 725 890 120 2,700 1,974,000 4 809.091 800 J 100 730 B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,680 J 800 4,390 B 100 235 MSIN MNC Studios International Tbk. 300 300 294 300 0 225,000 67,436,600 34 60.000 300 T/J 570,000 298 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 615,596,400 0 B 0 237 MTPS Meta Epsi Tbk. 354 340 330 332 -22 39,700 13,134,200 33 103.750 334 J 4,700 332 T/B 1,300 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 218 0 0 218 0 0 0 0 55.862 218 J 83,800 210 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 59 55 58 0 1,353,200 78,766,900 56 58.000 59 J 100 56 B 200 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 486 515 486 515 29 198,329,900 97,290,725,600 3,274 500.000 515 T/J 175,300 510 B 61,300 245 NELY Pelayaran Nelly Dwi Putri Tbk. 147 161 138 158 11 24,500 3,648,600 22 94.048 158 T/J 8,700 140 B 11,000 246 NFCX NFC Indonesia Tbk. 1,800 1,800 1,800 1,800 0 1,000 1,800,000 1 97.297 1,870 J 7,400 1,750 B 2,500 247 NICK Charnic Capital Tbk. 304 324 286 302 -2 700 208,800 4 151.000 300 J 1,400 284 B 400 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 150 150 145 150 0 250,500 37,123,800 8 142.857 150 T/J 150,000 144 B 1,400 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 350 J 200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 153 161 150 152 -1 8,526,100 1,327,414,800 943 380.295 152 T/J 35,700 151 B 9,400 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 294 B 6,700 255 OPMS Optima Prima Metal Sinergi Tbk. 176 177 173 174 -2 1,282,800 223,797,500 135 128.889 175 J 201,800 174 T/B 100,700 256 PALM Provident Agro Tbk. 264 276 264 274 10 16,600 4,409,400 11 74.890 274 T/J 1,000 264 B 15,000 257 PANI Pratama Abadi Nusa Industri Tbk. 102 104 100 104 2 1,300 130,800 4 96.296 104 T/J 100 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 292 362 272 362 70 7,700 2,103,400 7 241.333 360 J 3,100 358 B 200 259 PDES Destinasi Tirta Nusantara Tbk 200 268 200 200 0 40,700 9,083,000 33 100.000 204 J 600 202 B 10,800 260 PEGE Panca Global Kapital Tbk. 118 115 111 111 -7 1,100 122,500 3 239.813 120 J 23,600 113 B 22,200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 186 J 700 155 B 100 262 PICO Pelangi Indah Canindo Tbk 156 161 146 158 2 1,693,100 267,319,000 329 24.308 159 J 4,900 158 T/B 7,000 263 PKPK Perdana Karya Perkasa Tbk 51 53 50 50 -1 980,000 49,418,700 78 12.500 51 J 1,200 50 T/B 388,400 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 126 125 125 125 -1 13,700 1,712,500 3 100.000 130 J 50,000 125 T/B 46,400 266 PNGO Pinago Utama Tbk. 610 620 570 610 0 10,600 6,463,000 5 244.000 610 T/J 43,800 600 B 200 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 2,600 0 B 0 268 POLA Pool Advista Finance Tbk. 53 56 52 53 0 82,200 4,486,900 37 39.259 54 J 107,000 53 T/B 2,000 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 950 1,000 0 5,200 5,141,000 14 61.162 1,000 T/J 55,700 980 B 1,000 270 POLU Golden Flower Tbk. 1,010 0 0 1,010 0 0 0 0 350.694 1,000 J 11,200 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,300 115,000 5 0.429 50 T/J 2,007,300 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 464 498 444 492 28 3,300 1,477,400 7 91.963 492 T/J 22,400 448 B 1,000 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 27,200 1,360,000 6 33.333 50 T/J 15,264,400 0 B 0 275 POWR Cikarang Listrindo Tbk. 600 605 590 600 0 6,827,000 4,082,131,500 538 40.000 600 T/J 1,826,300 595 B 829,600 276 PRIM Royal Prima Tbk. 248 248 232 246 -2 39,300 9,282,800 13 49.200 244 J 10,000 232 B 14,000 277 PSAB J Resources Asia Pasifik Tbk. 228 228 220 224 -4 17,581,400 3,925,213,200 1,307 726.730 226 J 2,411,100 224 T/B 1,263,100 278 PSDN Prasidha Aneka Niaga Tbk 132 140 123 123 -9 735,100 95,131,500 78 12.300 123 T/J 229,700 0 B 0 279 PSGO Palma Serasih Tbk. 109 109 102 102 -7 727,200 74,927,700 125 97.143 106 J 30,500 0 B 0 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,422,000 0 B 0 281 PTPW Pratama Widya Tbk. 1,400 1,500 1,385 1,500 100 2,481,300 3,570,872,000 1,138 230.769 1,500 T/J 20,700 1,495 B 700 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 126 129 123 128 2 151,187,200 19,038,703,000 12,007 121.905 128 T/J 3,107,900 127 B 5,651,600 284 PURI Puri Global Sukses Tbk. 348 348 340 340 -8 20,300 6,970,800 21 200.000 348 J 8,600 340 T/B 1,400 285 PYFA Pyridam Farma Tbk 860 875 840 855 -5 3,540,700 3,039,766,000 896 837.907 860 J 96,300 855 T/B 12,600 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 764,000 38,200,000 91 50.000 50 T/J 17,873,500 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 234 236 222 234 0 18,000 4,127,400 39 95.882 232 J 2,100 222 B 47,100 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 446 448 446 448 2 399,300 178,101,000 106 274.847 448 T/J 8,200 446 B 500 290 ROCK Rockfields Properti Indonesia Tbk. 1,155 1,220 1,150 1,150 -5 331,800 390,776,000 63 85.821 1,150 T/J 300 1,145 B 800 291 RODA Pikko Land Development Tbk. 53 64 51 60 7 3,986,900 243,051,400 391 95.801 60 T/J 1,136,000 59 B 30,000 292 RONY Aesler Grup Internasional Tbk. 376 382 350 378 2 1,498,500 554,977,600 704 378.000 378 T/J 57,300 376 B 35,200 293 RUIS Radiant Utama Interinsco Tbk. 230 228 228 228 -2 16,900 3,853,200 7 91.200 228 T/J 10,000 226 B 1,000 294 SAFE Steady Safe Tbk 180 182 170 180 0 255,400 45,961,600 194 18.122 182 J 400 170 B 9,000 295 SAME Sarana Meditama Metropolitan Tbk. 129 145 123 123 -6 185,882,300 24,679,236,800 9,539 153.750 124 J 216,000 123 T/B 564,200 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 16,100 2,150 B 200 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 139,300 6,965,000 16 42.735 51 J 12,000 50 T/B 62,300 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 125 117 117 117 -8 3,760,200 439,943,400 344 111.429 117 T/J 5,364,700 0 B 0 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,845,600 0 B 0 301 SFAN Surya Fajar Capital Tbk. 990 1,000 970 980 -10 743,600 730,785,500 132 521.277 980 T/J 9,400 975 B 9,200 302 SGER Sumber Global Energy Tbk. 422 430 416 418 -4 2,384,400 1,010,299,600 588 387.037 420 J 225,800 418 T/B 98,700 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 200 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 575 575 565 575 0 430,400 245,502,500 92 410.714 575 T/J 41,100 570 B 800 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 472 492 450 450 -22 3,000 1,392,400 14 416.667 450 T/J 9,700 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,195 0 0 1,195 0 0 0 0 1.328 1,195 J 51,400 1,125 B 3,900 308 SKBM Sekar Bumi Tbk. 374 374 374 374 0 100 37,400 1 325.217 360 J 11,500 348 B 100 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,370 B 1,100 310 SKRN Superkrane Mitra Utama Tbk. 625 650 630 650 25 27,300 17,333,000 6 92.857 650 T/J 244,200 625 B 3,100 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,920 4,980 4,860 4,910 -10 125,300 616,086,000 43 4,269.565 4,910 T/J 700 4,860 B 700 313 SMAR Smart Tbk. 2,910 2,910 2,790 2,900 -10 3,000 8,491,000 15 958.171 2,900 T/J 200 2,820 B 200 314 SMDM Suryamas Dutamakmur Tbk. 96 96 94 94 -2 400 38,100 4 11.910 94 T/J 10,100 93 B 2,600 315 SMMT Golden Eagle Energy Tbk. 89 89 87 88 -1 54,700 4,804,200 18 205.877 88 T/J 28,700 87 B 2,200 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 402 422 400 404 2 5,200 2,091,400 9 146.377 404 T/J 11,900 388 B 800 318 SOTS Satria Mega Kencana Tbk. 222 242 216 216 -6 11,200 2,421,800 3 130.909 208 J 26,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 408 394 400 0 624,800 248,994,400 108 34.483 402 J 2,500 398 B 7,200 320 SQMI Wilton Makmur Indonesia Tbk. 165 167 161 162 -3 6,254,000 1,016,814,500 653 92.057 163 J 155,300 162 T/B 63,900 321 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,330 3,290 3,310 10 1,198,200 3,963,686,000 350 60.182 3,310 T/J 18,700 3,300 B 5,600 322 SSTM Sunson Textile Manufacture Tbk 448 500 450 500 52 33,600 16,020,800 18 117.647 500 T/J 18,700 460 B 4,600 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,800 J 100 6,675 B 15,000 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 3,550 3,850 3,850 3,850 300 100 385,000 1 118.244 4,100 J 100 3,600 B 100 326 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 327 SWAT Sriwahana Adityakarta Tbk. 102 103 100 101 -1 261,900 26,673,200 39 63.125 102 J 12,500 101 T/B 19,500 328 TALF Tunas Alfin Tbk. 280 272 272 272 -8 500 136,000 1 68.861 272 T/J 2,000 268 B 500 329 TAMA Lancartama Sejati Tbk. 150 160 140 153 3 33,400 4,840,500 23 87.429 152 J 5,200 142 B 1,500 330 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 52 -2 3,553,400 186,999,500 238 475.103 53 J 107,300 52 T/B 3,116,000 331 TBMS Tembaga Mulia Semanan Tbk. 700 735 705 705 5 4,900 3,574,000 16 100.000 735 J 100 705 T/B 300 332 TCPI Transcoal Pacific Tbk. 5,575 5,575 5,400 5,425 -150 9,307,100 51,214,962,500 6,925 3,931.159 5,425 T/J 22,000 5,400 B 21,800 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 400 0 B 0 334 TECH Indosterling Technomedia Tbk. 168 177 166 167 -1 5,659,500 971,052,800 790 104.375 168 J 13,400 167 T/B 158,700 335 TFAS Telefast Indonesia Tbk. 174 179 174 174 0 3,448,500 600,039,500 37 96.667 177 J 2,500 175 B 100,500 336 TFCO Tifico Fiber Indonesia Tbk. 510 476 476 476 -34 300 142,800 3 107.868 476 T/J 2,700 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,400 0 0 8,400 0 0 0 0 6,902.786 8,475 J 100 8,000 B 200 338 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 1,221,600 624,616,000 19 257.500 515 T/J 852,200 510 B 61,401,000 339 TIRA Tira Austenite Tbk 258 260 260 260 2 100 26,000 1 116.690 260 T/J 10,800 0 B 0 340 TMPO Tempo Intimedia Tbk. 109 107 107 107 -2 100 10,700 1 37.171 120 J 600 110 B 3,100 341 TNCA Trimuda Nuansa Citra Tbk. 230 246 230 246 16 119,900 28,881,800 77 164.000 248 J 5,500 244 B 12,400 342 TOTO Surya Toto Indonesia Tbk. 208 210 208 210 2 46,700 9,722,200 16 681.221 212 J 3,200 210 T/B 200 343 TOYS Sunindo Adipersada Tbk. 565 570 555 570 5 2,252,500 1,262,047,000 774 162.857 570 T/J 77,400 565 B 17,900 344 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,875 7,725 7,850 0 2,318,700 18,034,780,000 614 1,815.386 7,850 T/J 31,100 7,825 B 2,700 345 TPMA Trans Power Marine Tbk. 364 372 340 360 -4 1,300 453,200 11 156.522 358 J 100 0 B 0 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 228 242 224 240 12 22,032,800 5,027,736,000 513 120.000 242 J 181,700 240 T/B 183,300 348 TRIS Trisula International Tbk. 208 218 216 216 8 48,200 10,487,200 6 72.000 214 J 4,000 196 B 20,200 349 TRJA Transkon Jaya Tbk. 172 179 169 172 0 5,237,500 914,476,900 680 68.800 172 T/J 70,300 171 B 110,000 350 TRUK Guna Timur Raya Tbk. 156 157 154 156 0 1,565,700 243,355,400 155 67.826 157 J 429,700 156 T/B 102,300 351 TRUS Trust Finance Indonesia Tbk 348 346 346 346 -2 300 103,800 2 407.059 346 T/J 5,800 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,420 1,380 1,400 20 2,900 4,060,500 11 36.364 1,400 T/J 19,000 1,385 B 100 353 UANG Pakuan Tbk. 200 220 199 204 4 23,400 4,741,400 24 163.200 204 T/J 30,900 199 B 6,000 354 UNIT Nusantara Inti Corpora Tbk 150 160 150 150 0 1,400 213,200 7 3.723 149 J 200 141 B 7,500 355 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,275 1,300 0 5,600 7,200,000 7 108.333 1,300 T/J 30,200 1,275 B 100 356 VINS Victoria Insurance Tbk. 93 96 93 93 0 19,800 1,874,000 24 88.571 93 T/J 21,100 92 B 600 357 VRNA Verena Multi Finance Tbk. 100 107 107 107 7 100 10,700 1 107.955 106 J 3,300 97 B 200 358 WAPO Wahana Pronatural Tbk. 79 0 0 79 0 0 0 0 45.143 80 J 5,800 79 B 200 359 WICO Wicaksana Overseas International Tbk. 560 550 550 550 -10 1,100 605,000 2 28.431 550 T/J 108,300 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 76 79 71 73 -3 26,972,000 1,976,115,500 2,320 16.222 74 J 437,600 73 T/B 1,087,600 361 YELO Yelooo Integra Datanet Tbk. 52 52 50 50 -2 4,054,800 203,023,800 436 13.298 50 T/J 2,646,500 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 362 346 346 346 -16 100 34,600 1 63.486 362 J 200 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 248 J 100 234 B 5,000 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,023,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 123 125 121 122 -1 323,673,400 39,601,491,300 3,853 434.922 122 T/J 14,051,600 121 B 36,023,100 366 ZONE Mega Perintis Tbk. 382 382 382 382 0 149,500 57,109,000 16 128.188 382 T/J 4,500 378 B 300 Total 2,507,532,900 879,601,372,500 124,745 2,409,256,600 166,666,000 Jakarta, 13 October 2020 Trading Division